Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BMO Commercial Property Trust Limited (BCPT.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
119.00-1.80 (-1.49%)
At close: 04:38PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.221.221.181.191.191,524,505
May 26, 20221.221.221.201.211.214,684,991
May 25, 20221.201.221.201.211.212,599,539
May 24, 20221.221.241.191.201.202,500,997
May 23, 20221.211.231.211.231.232,073,908
May 20, 20221.201.231.201.211.211,991,100
May 19, 20221.211.221.181.201.202,291,348
May 18, 2022119.60122.40119.00121.00121.001,854,144
May 17, 2022120.00120.33118.00119.60119.601,771,914
May 16, 2022118.00120.96118.00119.40119.402,559,203
May 13, 2022114.80118.80114.80118.40118.402,025,886
May 12, 2022113.40115.60112.00115.00115.002,788,626
May 12, 20220.4 Dividend
May 11, 2022111.60114.80110.76114.80114.405,022,950
May 10, 2022112.80113.80110.00110.00109.623,136,548
May 09, 2022113.20113.40110.85112.40112.012,067,281
May 06, 2022114.00114.00112.20113.60113.201,844,434
May 05, 2022111.80115.20111.80113.60113.201,918,310
May 04, 2022113.60114.00110.20112.00111.611,970,955
May 03, 2022117.00118.00113.78114.00113.602,402,986
Apr 29, 2022116.60118.80116.00118.20117.792,122,546
Apr 28, 2022117.00117.00114.80114.80114.401,215,778
Apr 27, 2022116.20116.40114.20115.00114.601,897,596
Apr 26, 2022115.40116.00114.60114.80114.401,012,998
Apr 25, 2022113.80115.00112.00115.00114.601,955,877
Apr 22, 2022114.00116.20114.00114.80114.401,608,580
Apr 21, 2022114.80116.40114.80114.80114.401,340,793
Apr 20, 2022116.20116.80114.20114.80114.401,739,577
Apr 19, 2022116.60117.80115.40115.80115.401,541,995
Apr 14, 2022114.40117.00114.40115.60115.201,027,472
Apr 14, 20220.375 Dividend
Apr 13, 2022115.80116.20114.80116.20115.421,146,023
Apr 13, 20220.375 Dividend
Apr 12, 2022116.00116.79115.00115.00113.861,130,367
Apr 11, 2022117.40117.97116.60117.20116.041,215,648
Apr 08, 2022116.60117.40115.70116.80115.641,086,136
Apr 07, 2022115.60116.00115.00116.00114.85909,683
Apr 06, 2022116.00116.64114.80115.40114.251,437,784
Apr 05, 2022115.00116.60114.80116.00114.851,579,264
Apr 04, 2022116.40117.00114.80115.40114.251,850,334
Apr 01, 2022116.20116.80115.11116.60115.441,677,242
Mar 31, 2022115.40116.80115.00115.40114.251,436,546
Mar 30, 2022116.40117.20114.80116.80115.641,395,349
Mar 29, 2022116.60118.40115.62117.00115.841,881,587
Mar 28, 2022115.80117.00115.00116.60115.441,107,778
Mar 25, 2022115.20116.32114.61115.60114.454,962,288
Mar 24, 2022115.20115.25114.63115.00113.862,046,529
Mar 23, 2022115.00116.80114.60115.00113.862,049,700
Mar 22, 2022115.60118.80115.40116.40115.242,581,857
Mar 21, 2022115.80115.96114.49115.80114.651,466,656
Mar 18, 2022114.00115.82112.06115.80114.654,103,450
Mar 17, 2022113.00113.80111.00112.60111.481,707,177
Mar 16, 2022112.00114.55111.60112.20111.082,664,908
Mar 15, 2022114.00114.60111.40112.60111.481,795,112
Mar 14, 2022110.80114.60110.00114.00112.871,911,393
Mar 11, 2022111.00111.20109.40110.20109.103,613,837
Mar 10, 2022109.80110.49108.86110.00108.911,162,060
Mar 10, 20220.375 Dividend
Mar 09, 2022109.60111.19109.60110.00108.543,153,068
Mar 08, 2022105.00109.60105.00109.00107.551,446,525
Mar 07, 2022106.00108.40103.00107.60106.172,121,621
Mar 04, 2022108.40110.17105.00108.80107.352,956,175
Mar 03, 2022110.20110.60108.20108.40106.962,040,259
Mar 02, 2022108.80112.51108.22110.20108.731,939,278
Mar 01, 2022108.80110.20108.00108.40106.961,772,874
Feb 28, 2022108.80108.80105.27108.80107.352,180,101
Feb 25, 2022106.00108.60105.80106.60105.183,686,736
Feb 24, 2022103.00106.00102.00105.80104.392,481,451
Feb 23, 2022106.60107.40104.60104.60103.211,637,161
Feb 22, 2022106.80107.00103.40106.40104.982,047,252
Feb 21, 2022108.40109.80106.20106.80105.381,310,052
Feb 18, 2022110.00110.40107.80108.60107.153,065,677
Feb 17, 2022111.40111.80109.60109.80108.341,508,744
Feb 16, 2022109.00111.40109.00111.40109.922,019,103
Feb 15, 2022112.00112.40108.80110.80109.322,027,708
Feb 14, 2022112.20113.20110.20111.80110.311,503,824
Feb 11, 2022112.00114.00110.65113.20111.691,681,079
Feb 10, 2022110.40112.80110.00112.40110.903,610,023
Feb 10, 20220.375 Dividend
Feb 09, 2022109.20110.60108.40110.00108.173,677,676
Feb 08, 2022113.00113.60109.20109.20107.382,554,852
Feb 07, 2022114.40114.80112.07113.20111.311,690,302
Feb 04, 2022114.80115.40113.80114.80112.892,915,340
Feb 03, 2022------
Feb 02, 2022------
Feb 01, 2022116.20117.00114.60115.20113.282,152,802
Jan 31, 2022------
Jan 28, 2022116.00118.60113.40115.80113.8713,533,588
Jan 27, 2022114.80117.80114.40115.80113.871,928,401
Jan 26, 2022115.20117.76114.33115.00113.082,146,826
Jan 25, 2022112.80118.20112.26115.00113.083,508,846
Jan 24, 2022115.00117.76111.96112.80110.923,004,154
Jan 21, 2022112.60115.80112.44115.00113.082,325,701
Jan 20, 2022111.40114.20111.11112.80110.921,499,412
Jan 19, 2022111.00112.00110.46112.00110.131,611,277
Jan 18, 2022110.80112.60110.80110.80108.952,103,200
Jan 17, 2022107.40111.40107.40111.00109.152,510,173
Jan 14, 2022106.80108.00106.56107.40105.611,874,076
Jan 13, 2022106.40107.00106.20106.80105.02860,120
Jan 13, 20220.375 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement